Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 131.86 | 133.32 | 129.99 | 130.23 | 5,237 | -3.16(-2.37%) |
Feb 26, 2015 | 129.64 | 133.42 | 128.53 | 133.39 | 9,144 | +5.27(+4.12%) |
Feb 25, 2015 | 130.41 | 131.55 | 127.80 | 128.12 | 8,359 | -2.12(-1.62%) |
Feb 24, 2015 | 136.37 | 137.17 | 129.65 | 130.23 | 18,103 | -5.06(-3.74%) |
Feb 23, 2015 | 137.59 | 137.59 | 134.88 | 135.30 | 3,828 | -4.40(-3.15%) |
Feb 20, 2015 | 138.04 | 141.71 | 135.26 | 139.70 | 10,745 | -1.32(-0.93%) |
Feb 19, 2015 | 139.04 | 141.16 | 137.17 | 141.02 | 5,463 | +2.22(+1.60%) |
Feb 18, 2015 | 139.22 | 140.01 | 135.98 | 138.80 | 23,184 | -2.05(-1.45%) |
Feb 17, 2015 | 136.58 | 142.16 | 136.09 | 140.84 | 26,264 | +5.72(+4.24%) |
Feb 13, 2015 | 131.13 | 135.12 | 135.12 | 135.12 | 9,630 | +3.95(+3.01%) |
Feb 12, 2015 | 130.47 | 131.17 | 128.32 | 131.17 | 7,754 | +1.25(+0.96%) |
Feb 11, 2015 | 130.68 | 132.66 | 128.90 | 129.92 | 8,978 | -0.42(-0.32%) |
Feb 10, 2015 | 129.33 | 131.27 | 128.32 | 130.34 | 21,960 | +2.92(+2.29%) |
Feb 09, 2015 | 126.21 | 127.42 | 123.94 | 127.42 | 20,692 | +0.80(+0.63%) |
Feb 06, 2015 | 124.02 | 127.73 | 123.16 | 126.62 | 28,681 | +6.24(+5.19%) |
Feb 05, 2015 | 118.35 | 120.97 | 118.20 | 120.38 | 5,508 | +3.78(+3.24%) |
Feb 04, 2015 | 120.45 | 120.94 | 116.19 | 116.60 | 20,155 | -0.48(-0.41%) |
Feb 03, 2015 | 115.04 | 117.57 | 114.45 | 117.09 | 25,255 | +6.23(+5.62%) |
Feb 02, 2015 | 112.09 | 112.09 | 109.80 | 110.85 | 9,554 | +1.92(+1.76%) |
Jan 30, 2015 | 110.46 | 111.30 | 108.59 | 108.94 | 16,602 | -5.86(-5.11%) |
Jan 29, 2015 | 114.59 | 115.88 | 113.13 | 114.80 | 6,053 | +1.80(+1.60%) |
Jan 28, 2015 | 118.02 | 118.09 | 111.16 | 113.00 | 18,808 | -5.65(-4.76%) |
Jan 27, 2015 | 115.60 | 119.35 | 114.52 | 118.65 | 11,390 | -0.62(-0.52%) |
Jan 26, 2015 | 117.85 | 119.90 | 117.19 | 119.27 | 8,297 | +1.01(+0.85%) |
Jan 23, 2015 | 119.62 | 119.62 | 117.23 | 118.27 | 15,858 | -5.06(-4.11%) |
Jan 22, 2015 | 120.14 | 125.06 | 120.00 | 123.33 | 16,900 | +1.53(+1.25%) |
Jan 21, 2015 | 117.23 | 122.94 | 116.22 | 121.80 | 9,013 | +3.88(+3.29%) |
Jan 20, 2015 | 120.07 | 120.10 | 117.40 | 117.92 | 8,750 | -4.65(-3.79%) |
Jan 16, 2015 | 119.45 | 122.95 | 118.61 | 122.57 | 14,328 | +4.65(+3.94%) |
Jan 15, 2015 | 123.68 | 124.13 | 117.61 | 117.92 | 12,163 | -5.79(-4.68%) |
Jan 14, 2015 | 121.04 | 123.92 | 120.17 | 123.71 | 18,318 | -2.84(-2.25%) |
Jan 13, 2015 | 127.73 | 128.43 | 124.37 | 126.56 | 9,070 | -0.07(-0.05%) |
Jan 12, 2015 | 128.88 | 128.95 | 125.17 | 126.62 | 9,997 | -2.19(-1.70%) |
Jan 09, 2015 | 134.71 | 134.71 | 128.81 | 128.81 | 8,222 | -4.44(-3.33%) |
Jan 08, 2015 | 131.31 | 133.75 | 131.17 | 133.25 | 10,292 | +4.96(+3.87%) |
Jan 07, 2015 | 129.92 | 131.24 | 127.91 | 128.29 | 7,251 | +0.83(+0.65%) |
Jan 06, 2015 | 130.30 | 131.62 | 124.75 | 127.46 | 25,372 | -7.21(-5.36%) |
Jan 05, 2015 | 138.87 | 138.97 | 133.74 | 134.67 | 20,359 | -6.69(-4.74%) |
Jan 02, 2015 | 144.66 | 145.01 | 140.25 | 141.37 | 9,048 | -4.51(-3.09%) |
Dec 31, 2014 | 147.05 | 145.87 | 145.87 | 145.87 | 17,213 | -1.04(-0.71%) |
Dec 30, 2014 | 145.67 | 147.47 | 145.11 | 146.91 | 12,111 | -1.25(-0.84%) |
Dec 29, 2014 | 149.93 | 149.97 | 147.26 | 148.16 | 15,649 | -3.47(-2.29%) |
Dec 26, 2014 | 150.87 | 152.78 | 150.87 | 151.63 | 4,885 | -1.66(-1.09%) |
Dec 24, 2014 | 156.62 | 153.30 | 153.30 | 153.30 | 5,680 | -2.46(-1.58%) |
Dec 23, 2014 | 148.96 | 155.90 | 148.96 | 155.76 | 16,602 | +8.77(+5.97%) |
Dec 22, 2014 | 149.00 | 149.55 | 146.71 | 146.98 | 16,090 | -0.83(-0.56%) |
Dec 19, 2014 | 152.19 | 152.57 | 147.71 | 147.82 | 20,686 | -4.61(-3.03%) |
Dec 18, 2014 | 151.04 | 153.40 | 150.56 | 152.43 | 17,378 | +6.35(+4.34%) |
Dec 17, 2014 | 144.52 | 148.86 | 143.41 | 146.08 | 11,483 | +4.06(+2.86%) |
Dec 16, 2014 | 142.86 | 146.01 | 141.50 | 142.02 | 13,076 | -5.34(-3.62%) |
Dec 15, 2014 | 149.00 | 149.31 | 145.14 | 147.37 | 14,074 | +0.87(+0.59%) |
Dec 12, 2014 | 149.93 | 150.90 | 146.36 | 146.50 | 25,747 | -7.01(-4.56%) |
Dec 11, 2014 | 156.24 | 157.74 | 153.40 | 153.50 | 9,520 | -1.11(-0.72%) |
Dec 10, 2014 | 158.53 | 158.74 | 153.64 | 154.61 | 6,533 | -3.68(-2.32%) |
Dec 09, 2014 | 156.87 | 158.91 | 155.97 | 158.29 | 12,660 | -2.67(-1.66%) |
Dec 08, 2014 | 165.44 | 165.44 | 159.88 | 160.96 | 7,976 | -5.72(-3.43%) |
Dec 05, 2014 | 164.64 | 168.90 | 164.64 | 166.68 | 10,608 | +2.64(+1.61%) |
Dec 04, 2014 | 168.21 | 168.21 | 164.01 | 164.05 | 5,068 | -4.20(-2.50%) |
Dec 03, 2014 | 170.15 | 170.67 | 168.11 | 168.25 | 4,033 | -1.38(-0.81%) |
Dec 02, 2014 | 167.65 | 169.74 | 167.65 | 169.63 | 8,354 | +4.51(+2.73%) |